Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cnb Financial Corp (NQ: CCNE )

19.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.528 9.610 9.395 9.395 12,051 -0.09(-0.94%)
Dec 30, 2010 9.661 9.712 9.484 9.484 19,041 -0.18(-1.84%)
Dec 29, 2010 9.629 9.706 9.503 9.661 18,185 +0.01(+0.13%)
Dec 28, 2010 9.629 9.712 9.623 9.649 24,420 -0.03(-0.26%)
Dec 27, 2010 9.680 9.820 9.490 9.674 10,576 +0.01(+0.13%)
Dec 23, 2010 9.763 9.871 9.249 9.661 19,224 -0.16(-1.68%)
Dec 22, 2010 9.871 9.896 9.744 9.826 35,054 -0.06(-0.64%)
Dec 21, 2010 9.934 9.934 9.731 9.890 20,009 +0.00(+0.00%)
Dec 20, 2010 9.972 9.972 9.776 9.890 17,116 -0.04(-0.45%)
Dec 17, 2010 9.985 9.985 9.617 9.934 91,546 -0.04(-0.38%)
Dec 16, 2010 9.693 10.04 9.591 9.972 44,415 +0.36(+3.69%)
Dec 15, 2010 9.515 9.756 9.344 9.617 43,169 +0.12(+1.27%)
Dec 14, 2010 9.414 9.579 9.388 9.496 22,927 +0.15(+1.63%)
Dec 13, 2010 9.319 9.427 9.211 9.344 20,922 +0.02(+0.20%)
Dec 10, 2010 9.350 9.350 9.268 9.325 27,732 -0.04(-0.41%)
Dec 09, 2010 9.268 9.452 9.255 9.363 35,161 +0.20(+2.22%)
Dec 08, 2010 9.522 9.610 9.122 9.160 54,718 -0.38(-3.99%)
Dec 07, 2010 9.484 9.687 9.078 9.541 60,633 +0.10(+1.01%)
Dec 06, 2010 9.236 9.484 9.103 9.446 17,427 +0.15(+1.64%)
Dec 03, 2010 9.268 9.484 9.136 9.293 24,967 +0.00(+0.00%)
Dec 02, 2010 9.319 9.319 9.119 9.293 11,980 -0.03(-0.34%)
Dec 01, 2010 9.281 9.446 9.268 9.325 34,851 +0.23(+2.58%)
Nov 30, 2010 9.154 9.224 9.033 9.090 16,784 -0.16(-1.78%)
Nov 29, 2010 8.913 9.300 8.779 9.255 20,073 +0.26(+2.86%)
Nov 26, 2010 9.092 9.092 8.936 8.998 2,666 +0.02(+0.21%)
Nov 24, 2010 8.879 8.979 8.979 8.979 31,547 +0.23(+2.58%)
Nov 23, 2010 8.848 8.929 8.710 8.754 17,001 -0.17(-1.90%)
Nov 22, 2010 8.986 9.036 8.842 8.923 16,301 -0.09(-0.97%)
Nov 19, 2010 9.080 9.080 8.986 9.011 23,434 -0.04(-0.48%)
Nov 18, 2010 9.117 9.117 8.998 9.055 11,547 +0.04(+0.49%)
Nov 17, 2010 9.124 9.155 8.967 9.011 10,472 -0.16(-1.78%)
Nov 16, 2010 9.280 9.280 9.124 9.174 24,525 -0.19(-2.07%)
Nov 15, 2010 9.412 9.625 9.324 9.368 31,968 -0.04(-0.47%)
Nov 12, 2010 9.312 9.469 9.243 9.412 19,344 -0.04(-0.46%)
Nov 11, 2010 9.462 9.500 9.381 9.456 16,030 -0.13(-1.37%)
Nov 10, 2010 9.607 9.607 9.174 9.588 33,996 +0.08(+0.79%)
Nov 09, 2010 9.632 9.688 9.437 9.512 23,280 -0.09(-0.98%)
Nov 08, 2010 9.299 9.607 9.249 9.607 20,280 +0.24(+2.54%)
Nov 05, 2010 9.186 9.368 9.117 9.368 24,413 +0.18(+1.98%)
Nov 04, 2010 8.898 9.186 8.854 9.186 43,318 +0.36(+4.05%)
Nov 03, 2010 8.760 8.829 8.672 8.829 7,967 +0.07(+0.79%)
Nov 02, 2010 8.635 8.766 8.525 8.760 19,715 +0.26(+3.02%)
Nov 01, 2010 8.729 8.766 8.503 8.503 26,428 -0.21(-2.38%)
Oct 29, 2010 8.653 8.747 8.653 8.710 25,661 +0.06(+0.65%)
Oct 28, 2010 8.704 8.704 8.591 8.653 18,026 +0.04(+0.51%)
Oct 27, 2010 8.559 8.716 8.559 8.610 20,211 -0.07(-0.79%)
Oct 25, 2010 8.653 8.716 8.559 8.679 17,309 +0.04(+0.51%)
Oct 22, 2010 8.591 8.653 8.415 8.635 17,636 +0.10(+1.18%)
Oct 21, 2010 8.666 8.666 8.515 8.534 14,502 -0.08(-0.87%)
Oct 20, 2010 8.641 8.641 8.490 8.610 12,906 +0.06(+0.66%)
Oct 19, 2010 8.553 8.653 8.459 8.553 26,182 -0.10(-1.16%)
Oct 18, 2010 8.660 8.710 8.569 8.653 33,728 +0.06(+0.66%)
Oct 15, 2010 8.647 8.647 8.472 8.597 42,276 +0.00(+0.00%)
Oct 14, 2010 8.616 8.616 8.541 8.597 17,274 +0.01(+0.15%)
Oct 13, 2010 8.566 8.616 8.478 8.584 39,061 +0.02(+0.22%)
Oct 12, 2010 8.490 8.572 8.352 8.566 6,004 +0.08(+0.96%)
Oct 11, 2010 8.478 8.610 8.346 8.484 8,243 +0.03(+0.30%)
Oct 08, 2010 8.152 8.515 8.152 8.459 27,558 +0.13(+1.58%)
Oct 07, 2010 8.553 8.553 8.327 8.327 46,089 -0.14(-1.70%)
Oct 06, 2010 8.403 8.559 8.403 8.472 24,437 -0.09(-1.03%)
Oct 05, 2010 8.503 8.616 8.390 8.559 58,995 +0.17(+2.02%)
Oct 04, 2010 8.559 8.559 8.378 8.390 16,620 -0.25(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.